M Winkworth (WINK) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. M Winkworth

Date Open High Low Close* Volume
31/12/2009 82.00p 82.50p 82.00p 82.50p 0
30/12/2009 82.00p 82.50p 82.00p 82.50p 0
29/12/2009 82.00p 83.56p 82.00p 82.50p 250
24/12/2009 82.00p 82.50p 82.00p 82.00p 0
23/12/2009 82.00p 82.50p 80.00p 82.00p 5000
22/12/2009 82.00p 82.50p 80.00p 82.00p 30000
21/12/2009 81.50p 81.50p 80.50p 81.00p 0
18/12/2009 81.50p 81.50p 81.50p 81.50p 0
17/12/2009 82.00p 82.00p 80.00p 81.50p 5000
16/12/2009 82.00p 82.50p 82.00p 82.00p 0
15/12/2009 82.00p 82.50p 82.00p 82.00p 0
14/12/2009 82.00p 82.00p 81.50p 81.50p 0
11/12/2009 82.00p 82.50p 82.00p 82.00p 0
10/12/2009 82.00p 82.50p 82.00p 82.00p 0
09/12/2009 82.00p 82.50p 82.00p 82.00p 0
08/12/2009 82.00p 82.50p 82.00p 82.00p 0
07/12/2009 82.00p 82.50p 82.00p 82.00p 0
04/12/2009 82.00p 82.50p 82.00p 82.00p 0
03/12/2009 82.00p 82.50p 82.00p 82.00p 0
02/12/2009 82.00p 82.50p 82.00p 82.00p 0
01/12/2009 82.50p 82.50p 80.00p 82.00p 2750
30/11/2009 83.50p 83.50p 80.00p 82.50p 6000
27/11/2009 83.50p 83.50p 82.50p 83.50p 0
26/11/2009 83.50p 84.50p 83.50p 83.50p 0
25/11/2009 83.50p 83.50p 82.50p 83.50p 2395
24/11/2009 83.50p 83.50p 82.50p 83.50p 0
23/11/2009 83.50p 83.60p 82.03p 83.50p 13000
20/11/2009 83.50p 83.50p 82.50p 83.50p 0
19/11/2009 83.50p 83.75p 82.50p 83.50p 2400
18/11/2009 83.50p 83.50p 82.50p 83.50p 0
17/11/2009 83.50p 84.00p 82.50p 83.50p 1000
16/11/2009 83.50p 84.50p 82.50p 82.50p 200
13/11/2009 83.00p 84.50p 82.50p 83.50p 3500

*Close Price adjusted for both dividends and splits